Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FITB.US
38.56-0.04(-0.10%)(czas lokalny: 17.05.2024 16:00)Fifth Third Bancorp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 38.77 | 38.77 | 38.42 | 38.56 | 2 762 580 | 0 |
16.05.2024 | 38.86 | 39.00 | 38.51 | 38.60 | 2 990 125 | 0 |
15.05.2024 | 38.85 | 39.14 | 38.68 | 38.98 | 3 578 892 | 0 |
14.05.2024 | 38.52 | 38.73 | 38.21 | 38.47 | 3 302 325 | 0 |
13.05.2024 | 39.00 | 39.12 | 38.15 | 38.20 | 3 995 913 | 0 |
10.05.2024 | 38.78 | 39.04 | 38.71 | 38.78 | 3 048 651 | 0 |
09.05.2024 | 38.45 | 38.71 | 38.18 | 38.65 | 2 625 122 | 0 |
08.05.2024 | 37.57 | 38.51 | 37.57 | 38.48 | 3 048 555 | 0 |
07.05.2024 | 38.19 | 38.28 | 37.93 | 38.03 | 4 592 800 | 0 |
06.05.2024 | 37.88 | 38.09 | 37.65 | 38.00 | 3 115 536 | 0 |
03.05.2024 | 37.40 | 37.77 | 37.28 | 37.56 | 4 007 014 | 0 |
02.05.2024 | 37.40 | 37.50 | 36.70 | 36.89 | 5 324 745 | 0 |
01.05.2024 | 36.83 | 37.66 | 36.63 | 37.10 | 4 044 242 | 0 |
30.04.2024 | 36.73 | 36.91 | 36.43 | 36.46 | 3 314 778 | 0 |
29.04.2024 | 36.83 | 37.16 | 36.78 | 37.00 | 3 509 229 | 0 |
26.04.2024 | 36.78 | 37.19 | 36.70 | 36.90 | 2 474 530 | 0 |
25.04.2024 | 36.96 | 37.24 | 36.40 | 36.82 | 2 832 219 | 0 |
24.04.2024 | 36.58 | 37.27 | 36.53 | 37.23 | 3 634 109 | 0 |
23.04.2024 | 36.64 | 37.15 | 36.44 | 37.06 | 4 292 996 | 0 |
22.04.2024 | 36.55 | 36.84 | 36.11 | 36.55 | 5 507 647 | 0 |
19.04.2024 | 36.42 | 36.75 | 34.97 | 36.25 | 13 812 465 | 0 |
18.04.2024 | 34.17 | 34.66 | 33.99 | 34.22 | 6 035 748 | 0 |
17.04.2024 | 34.52 | 34.68 | 33.93 | 34.10 | 5 484 634 | 0 |
16.04.2024 | 34.28 | 34.43 | 33.82 | 34.09 | 6 124 945 | 0 |
15.04.2024 | 35.04 | 35.45 | 34.35 | 34.62 | 5 686 883 | 0 |
12.04.2024 | 34.45 | 34.69 | 34.23 | 34.53 | 3 340 002 | 0 |
11.04.2024 | 34.89 | 35.05 | 33.93 | 34.86 | 5 190 108 | 0 |
10.04.2024 | 35.56 | 35.68 | 34.60 | 34.79 | 5 251 052 | 0 |
09.04.2024 | 36.29 | 36.46 | 35.97 | 36.39 | 2 842 698 | 0 |
08.04.2024 | 35.55 | 36.44 | 35.49 | 36.17 | 3 784 059 | 0 |
05.04.2024 | 35.22 | 35.55 | 34.99 | 35.30 | 2 888 365 | 0 |
04.04.2024 | 36.17 | 36.47 | 35.20 | 35.28 | 4 039 708 | 0 |
03.04.2024 | 35.99 | 36.32 | 35.65 | 35.84 | 3 226 557 | 0 |
02.04.2024 | 36.41 | 36.42 | 35.90 | 35.98 | 3 491 893 | 0 |
01.04.2024 | 37.03 | 37.03 | 36.48 | 36.70 | 3 809 438 | 0 |
28.03.2024 | 36.74 | 37.21 | 37.21 | 37.21 | 5 183 981 | 0 |
27.03.2024 | 36.00 | 36.76 | 35.80 | 36.74 | 4 595 393 | 0 |
26.03.2024 | 36.42 | 36.50 | 35.68 | 35.68 | 5 049 364 | 0 |
25.03.2024 | 36.38 | 36.84 | 36.17 | 36.25 | 3 602 187 | 0 |
22.03.2024 | 37.18 | 37.35 | 36.29 | 36.37 | 4 399 180 | 0 |
21.03.2024 | 36.75 | 37.36 | 36.70 | 37.01 | 5 540 971 | 0 |
20.03.2024 | 35.36 | 36.80 | 35.21 | 36.61 | 5 453 847 | 0 |
19.03.2024 | 35.37 | 35.81 | 35.26 | 35.43 | 4 609 247 | 0 |
18.03.2024 | 35.09 | 35.77 | 34.92 | 35.77 | 3 911 850 | 0 |
15.03.2024 | 35.10 | 35.81 | 35.08 | 35.24 | 24 536 168 | 0 |
14.03.2024 | 36.00 | 36.22 | 35.13 | 35.42 | 5 019 142 | 0 |
13.03.2024 | 36.70 | 36.93 | 36.14 | 36.23 | 5 742 410 | 0 |
12.03.2024 | 36.67 | 37.03 | 36.52 | 36.69 | 6 602 305 | 0 |
11.03.2024 | 36.45 | 36.98 | 36.21 | 36.72 | 5 796 479 | 0 |
08.03.2024 | 36.75 | 36.95 | 36.36 | 36.37 | 4 369 093 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus